Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (OP: CBULF )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2872 0.3040 0.2872 0.2952 4,634 +0.01(+3.91%)
Sep 29, 2022 0.2900 0.2922 0.2841 0.2841 22,387 -0.01(-2.77%)
Sep 28, 2022 0.2922 0.2922 0.2922 0.2922 2,010 +0.00(+0.76%)
Sep 27, 2022 0.3131 0.3155 0.2890 0.2900 21,096 -0.04(-11.59%)
Sep 26, 2022 0.3147 0.3344 0.3146 0.3280 31,062 -0.01(-1.91%)
Sep 23, 2022 0.3394 0.3394 0.3175 0.3344 82,666 -0.01(-2.08%)
Sep 22, 2022 0.3405 0.3447 0.3292 0.3415 49,638 -0.02(-5.35%)
Sep 21, 2022 0.3428 0.3608 0.3255 0.3608 24,692 +0.00(+0.31%)
Sep 20, 2022 0.3719 0.3776 0.3597 0.3597 45,577 -0.02(-5.09%)
Sep 19, 2022 0.3188 0.3806 0.3188 0.3790 14,914 +0.02(+4.78%)
Sep 16, 2022 0.2809 0.3617 0.2746 0.3617 6,710 +0.08(+29.50%)
Sep 15, 2022 0.2648 0.2919 0.2648 0.2793 56,188 +0.02(+8.76%)
Sep 14, 2022 0.2640 0.2640 0.2568 0.2568 53,180 -0.01(-3.82%)
Sep 13, 2022 0.2840 0.2840 0.2660 0.2670 35,595 -0.02(-7.32%)
Sep 12, 2022 0.2948 0.3031 0.2881 0.2881 14,972 +0.00(+1.05%)
Sep 09, 2022 0.3320 0.3320 0.2845 0.2851 43,632 +0.02(+8.28%)
Sep 07, 2022 0.2633 36 -0.01(-1.94%)
Sep 06, 2022 0.2613 0.2686 0.2590 0.2685 62,239 -0.01(-4.41%)
Sep 02, 2022 0.2654 0.2907 0.2654 0.2809 12,135 +0.02(+7.50%)
Sep 01, 2022 0.2510 0.2613 0.2510 0.2613 4,527 -0.00(-1.47%)
Aug 31, 2022 0.2681 0.2711 0.2652 0.2652 29,660 +0.01(+4.25%)
Aug 30, 2022 0.2780 0.2780 0.2544 0.2544 29,315 -0.04(-12.55%)
Aug 29, 2022 0.3169 0.3169 0.2678 0.2909 29,813 -0.01(-3.03%)
Aug 26, 2022 0.3136 0.3206 0.3000 0.3000 31,610 -0.02(-5.57%)
Aug 25, 2022 0.3119 0.3177 0.3100 0.3177 4,005 +0.01(+4.92%)
Aug 24, 2022 0.2975 0.3120 0.2963 0.3028 55,884 -0.00(-1.05%)
Aug 23, 2022 0.3490 0.3490 0.2943 0.3060 25,169 -0.01(-3.16%)
Aug 22, 2022 0.3469 0.3482 0.2968 0.3160 100,475 -0.03(-9.71%)
Aug 19, 2022 0.3740 0.3740 0.3400 0.3500 14,970 -0.01(-2.78%)
Aug 18, 2022 0.3733 0.3880 0.3411 0.3600 45,288 -0.03(-7.69%)
Aug 17, 2022 0.3743 0.4200 0.3743 0.3900 58,354 +0.02(+4.19%)
Aug 16, 2022 0.3559 0.3947 0.3559 0.3743 28,341 +0.00(+1.16%)
Aug 15, 2022 0.4360 0.4671 0.3630 0.3700 461,687 -0.07(-16.37%)
Aug 12, 2022 0.3300 0.5060 0.3212 0.4424 440,841 +0.15(+50.02%)
Aug 11, 2022 0.2684 0.3063 0.2543 0.2949 94,749 +0.03(+9.87%)
Aug 10, 2022 0.2300 0.2748 0.2300 0.2684 83,700 +0.05(+21.61%)
Aug 09, 2022 0.2200 0.2265 0.2121 0.2207 110,948 +0.00(+1.05%)
Aug 08, 2022 0.2184 0.2192 0.2184 0.2184 290 +0.01(+4.90%)
Aug 05, 2022 0.2131 0.2157 0.2082 0.2082 57,590 -0.01(-5.36%)
Aug 04, 2022 0.2218 0.2218 0.2147 0.2200 3,714 +0.00(+1.29%)
Aug 03, 2022 0.2119 0.2263 0.2119 0.2172 10,632 -0.01(-3.94%)
Aug 02, 2022 0.2269 0.2307 0.2190 0.2261 8,765 -0.00(-0.66%)
Aug 01, 2022 0.2412 0.2412 0.2195 0.2276 12,715 -0.00(-1.64%)
Jul 29, 2022 0.2000 0.2314 0.1973 0.2314 25,575 +0.03(+15.70%)
Jul 28, 2022 0.2077 0.2221 0.1990 0.2000 5,480 -0.01(-5.48%)
Jul 27, 2022 0.2030 0.2235 0.2030 0.2116 3,350 -0.00(-1.44%)
Jul 26, 2022 0.2157 0.2157 0.2115 0.2147 7,250 -0.00(-0.28%)
Jul 25, 2022 0.2065 0.2157 0.2065 0.2153 30,292 +0.01(+6.69%)
Jul 22, 2022 0.2000 0.2018 0.2000 0.2018 171,405 -0.01(-3.90%)
Jul 21, 2022 0.2096 0.2100 0.2000 0.2100 18,593 -0.00(-2.10%)
Jul 20, 2022 0.2238 0.2250 0.2145 0.2145 28,036 -0.01(-5.21%)
Jul 19, 2022 0.2387 0.2387 0.2205 0.2263 8,900 -0.00(-1.82%)
Jul 18, 2022 0.2136 0.2337 0.2033 0.2305 94,450 +0.03(+15.25%)
Jul 15, 2022 0.1999 0.2054 0.1958 0.2000 21,170 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2011 0.1943 0.2000 28,255 +0.00(+2.04%)
Jul 13, 2022 0.1982 0.2060 0.1960 0.1960 81,072 -0.00(-2.00%)
Jul 12, 2022 0.2000 0.2000 0.1900 0.2000 36,185 -0.01(-6.76%)
Jul 11, 2022 0.2247 0.2300 0.2003 0.2145 40,149 -0.01(-6.45%)
Jul 08, 2022 0.2485 0.2485 0.2235 0.2293 114,725 -0.02(-8.28%)
Jul 07, 2022 0.2731 0.2731 0.2446 0.2500 29,929 -0.02(-7.41%)
Jul 06, 2022 0.2678 0.2703 0.2618 0.2700 61,367 -0.01(-1.82%)
Jul 05, 2022 0.2708 0.2991 0.2703 0.2750 27,314 -0.03(-10.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.